Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.265 | 7.344 | 7.202 | 7.303 | 735,114 | +0.04(+0.58%) |
Sep 29, 2004 | 7.307 | 7.386 | 7.244 | 7.261 | 890,950 | -0.08(-1.08%) |
Sep 28, 2004 | 7.202 | 7.349 | 7.194 | 7.340 | 829,637 | +0.14(+1.91%) |
Sep 27, 2004 | 7.140 | 7.361 | 7.056 | 7.202 | 853,747 | +0.02(+0.29%) |
Sep 24, 2004 | 6.973 | 7.194 | 6.969 | 7.182 | 1,150,891 | +0.19(+2.75%) |
Sep 23, 2004 | 6.856 | 7.010 | 6.822 | 6.989 | 641,708 | +0.13(+1.95%) |
Sep 22, 2004 | 6.864 | 6.960 | 6.747 | 6.856 | 479,963 | -0.01(-0.18%) |
Sep 21, 2004 | 6.743 | 6.881 | 6.689 | 6.868 | 549,898 | +0.13(+1.92%) |
Sep 20, 2004 | 6.555 | 6.772 | 6.555 | 6.739 | 571,932 | +0.18(+2.80%) |
Sep 17, 2004 | 6.643 | 6.643 | 6.534 | 6.555 | 448,828 | -0.04(-0.63%) |
Sep 16, 2004 | 6.597 | 6.676 | 6.555 | 6.597 | 348,556 | +0.03(+0.51%) |
Sep 15, 2004 | 6.618 | 6.676 | 6.534 | 6.564 | 312,631 | -0.10(-1.57%) |
Sep 14, 2004 | 6.714 | 6.756 | 6.593 | 6.668 | 341,211 | -0.09(-1.30%) |
Sep 13, 2004 | 6.693 | 6.756 | 6.670 | 6.756 | 346,001 | +0.07(+1.00%) |
Sep 10, 2004 | 6.701 | 6.777 | 6.639 | 6.689 | 548,780 | -0.01(-0.19%) |
Sep 09, 2004 | 6.618 | 6.714 | 6.618 | 6.701 | 458,887 | +0.08(+1.26%) |
Sep 08, 2004 | 6.693 | 6.731 | 6.576 | 6.618 | 613,127 | -0.10(-1.43%) |
Sep 07, 2004 | 6.672 | 6.714 | 6.645 | 6.714 | 567,142 | +0.06(+0.94%) |
Sep 03, 2004 | 6.655 | 6.714 | 6.635 | 6.651 | 384,641 | -0.03(-0.44%) |
Sep 02, 2004 | 6.488 | 6.693 | 6.488 | 6.681 | 619,993 | +0.16(+2.50%) |
Sep 01, 2004 | 6.263 | 6.518 | 6.255 | 6.518 | 673,961 | +0.25(+4.07%) |
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,794 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,453 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.159 | 360,691 | +0.04(+0.68%) |
Aug 26, 2004 | 6.205 | 6.221 | 6.017 | 6.117 | 270,318 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.234 | 6.150 | 6.196 | 367,397 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.284 | 6.150 | 6.205 | 473,896 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.351 | 6.121 | 6.234 | 745,811 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.351 | 839,537 | +0.15(+2.36%) |
Aug 19, 2004 | 6.159 | 6.259 | 6.121 | 6.205 | 464,316 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.238 | 765,930 | +0.37(+6.33%) |
Aug 17, 2004 | 5.896 | 5.958 | 5.653 | 5.866 | 771,837 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.900 | 6.021 | 508,065 | -0.08(-1.23%) |
Aug 13, 2004 | 6.021 | 6.200 | 5.992 | 6.096 | 797,065 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.334 | 5.996 | 6.008 | 613,127 | -0.33(-5.20%) |
Aug 11, 2004 | 6.443 | 6.443 | 6.230 | 6.338 | 451,383 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.447 | 6.346 | 6.443 | 500,561 | +0.08(+1.18%) |
Aug 09, 2004 | 6.209 | 6.472 | 6.200 | 6.367 | 577,840 | +0.17(+2.69%) |
Aug 06, 2004 | 6.497 | 6.497 | 6.117 | 6.200 | 797,704 | -0.34(-5.23%) |
Aug 05, 2004 | 6.806 | 6.810 | 6.480 | 6.543 | 1,038,005 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.806 | 6.827 | 971,104 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.994 | 6.835 | 6.898 | 661,826 | -0.11(-1.55%) |
Aug 02, 2004 | 7.015 | 7.056 | 6.848 | 7.006 | 1,338,182 | +0.01(+0.18%) |
Jul 30, 2004 | 7.040 | 7.044 | 6.919 | 6.994 | 1,481,564 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.040 | 6.576 | 7.040 | 1,619,518 | +0.51(+7.87%) |
Jul 28, 2004 | 6.589 | 6.622 | 6.422 | 6.526 | 943,481 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.589 | 843,848 | +0.38(+6.19%) |
Jul 26, 2004 | 6.397 | 6.438 | 6.175 | 6.205 | 810,477 | -0.20(-3.07%) |
Jul 23, 2004 | 6.497 | 6.497 | 6.342 | 6.401 | 516,208 | -0.09(-1.42%) |
Jul 22, 2004 | 6.589 | 6.597 | 6.451 | 6.493 | 570,336 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.618 | 876,101 | -0.18(-2.64%) |
Jul 20, 2004 | 6.781 | 6.831 | 6.660 | 6.797 | 1,452,824 | +0.02(+0.25%) |
Jul 19, 2004 | 6.806 | 6.843 | 6.718 | 6.781 | 955,456 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.639 | 6.756 | 1,734,799 | +0.10(+1.51%) |
Jul 15, 2004 | 6.660 | 6.676 | 6.555 | 6.655 | 690,087 | +0.02(+0.25%) |
Jul 14, 2004 | 6.497 | 6.639 | 6.493 | 6.639 | 1,313,753 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.564 | 6.401 | 6.493 | 744,055 | +0.06(+0.97%) |
Jul 12, 2004 | 6.472 | 6.484 | 6.392 | 6.430 | 646,338 | +0.13(+1.99%) |
Jul 09, 2004 | 6.259 | 6.367 | 6.242 | 6.305 | 992,180 | +0.04(+0.67%) |
Jul 08, 2004 | 6.472 | 6.497 | 6.255 | 6.263 | 900,850 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,582 | +0.02(+0.33%) |
Jul 06, 2004 | 6.309 | 6.451 | 6.301 | 6.388 | 767,526 | +0.08(+1.26%) |
Jul 02, 2004 | 6.426 | 6.451 | 6.267 | 6.309 | 778,224 | -0.12(-1.82%) |
Jul 01, 2004 | 6.597 | 6.681 | 6.213 | 6.426 | 1,624,308 | +0.33(+5.41%) |
Jun 30, 2004 | 5.896 | 6.108 | 5.883 | 6.096 | 550,058 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.975 | 5.845 | 5.916 | 336,262 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 589,975 | -0.22(-3.57%) |
Jun 25, 2004 | 5.950 | 6.088 | 5.937 | 6.088 | 1,494,338 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.950 | 464,475 | +0.00(+0.07%) |
Jun 23, 2004 | 5.850 | 5.958 | 5.825 | 5.946 | 601,471 | +0.08(+1.35%) |
Jun 22, 2004 | 5.833 | 5.883 | 5.762 | 5.866 | 625,102 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.737 | 5.833 | 929,909 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.825 | 1,063,073 | +0.01(+0.22%) |
Jun 17, 2004 | 5.562 | 5.850 | 5.532 | 5.812 | 1,144,504 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.566 | 5.503 | 5.520 | 1,288,046 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.541 | 5.453 | 5.532 | 953,381 | +0.10(+1.92%) |
Jun 14, 2004 | 5.491 | 5.503 | 5.344 | 5.428 | 1,014,055 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.570 | 5.261 | 5.470 | 6,319,522 | +0.35(+6.94%) |
Jun 09, 2004 | 5.136 | 5.169 | 5.010 | 5.115 | 646,977 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.186 | 5.048 | 5.157 | 755,072 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.044 | 1,149,134 | +0.00(+0.00%) |
Jun 04, 2004 | 5.140 | 5.152 | 5.031 | 5.044 | 301,773 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.282 | 5.106 | 5.106 | 584,387 | -0.02(-0.41%) |
Jun 02, 2004 | 5.090 | 5.177 | 5.090 | 5.127 | 466,551 | +0.05(+0.90%) |
Jun 01, 2004 | 4.998 | 5.090 | 4.998 | 5.081 | 520,679 | +0.13(+2.53%) |
May 28, 2004 | 4.927 | 5.019 | 4.885 | 4.956 | 183,459 | +0.00(+0.00%) |
May 27, 2004 | 5.035 | 5.056 | 4.956 | 4.956 | 342,329 | -0.06(-1.25%) |
May 26, 2004 | 4.989 | 5.048 | 4.981 | 5.019 | 441,802 | +0.01(+0.17%) |
May 25, 2004 | 4.927 | 5.010 | 4.923 | 5.010 | 389,112 | +0.08(+1.61%) |
May 24, 2004 | 4.756 | 4.939 | 4.756 | 4.931 | 1,024,593 | +0.18(+3.69%) |
May 21, 2004 | 4.760 | 4.772 | 4.635 | 4.756 | 775,989 | +0.02(+0.35%) |
May 20, 2004 | 4.760 | 4.814 | 4.739 | 4.739 | 358,775 | -0.02(-0.44%) |
May 19, 2004 | 4.760 | 4.781 | 4.714 | 4.760 | 397,734 | +0.04(+0.89%) |
May 18, 2004 | 4.718 | 4.743 | 4.676 | 4.718 | 488,745 | +0.04(+0.89%) |
May 17, 2004 | 4.685 | 4.743 | 4.651 | 4.676 | 302,891 | -0.05(-1.06%) |
May 14, 2004 | 4.639 | 4.814 | 4.639 | 4.726 | 664,700 | +0.09(+1.89%) |
May 13, 2004 | 4.764 | 4.785 | 4.593 | 4.639 | 425,197 | -0.15(-3.05%) |
May 12, 2004 | 4.635 | 4.789 | 4.505 | 4.785 | 623,346 | +0.03(+0.61%) |
May 11, 2004 | 4.639 | 4.785 | 4.618 | 4.756 | 555,167 | +0.13(+2.89%) |
May 10, 2004 | 4.969 | 4.969 | 4.551 | 4.622 | 697,272 | -0.39(-7.75%) |
May 07, 2004 | 5.136 | 5.157 | 4.973 | 5.010 | 450,744 | -0.16(-3.15%) |
May 06, 2004 | 5.073 | 5.211 | 4.952 | 5.173 | 674,919 | -0.02(-0.40%) |
May 05, 2004 | 5.407 | 5.407 | 5.115 | 5.194 | 613,766 | -0.25(-4.67%) |
May 04, 2004 | 5.470 | 5.516 | 5.395 | 5.449 | 385,120 | -0.00(-0.08%) |
May 03, 2004 | 5.223 | 5.478 | 5.223 | 5.453 | 453,139 | +0.23(+4.40%) |
Apr 30, 2004 | 5.240 | 5.324 | 5.136 | 5.223 | 414,339 | +0.01(+0.16%) |
Apr 29, 2004 | 5.378 | 5.428 | 5.144 | 5.215 | 487,627 | -0.17(-3.18%) |
Apr 28, 2004 | 5.495 | 5.495 | 5.365 | 5.386 | 334,984 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.420 | 5.491 | 648,893 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.449 | 5.357 | 5.407 | 271,436 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.324 | 5.365 | 501,359 | -0.02(-0.31%) |
Apr 22, 2004 | 5.303 | 5.411 | 5.298 | 5.382 | 876,420 | +0.06(+1.10%) |
Apr 21, 2004 | 5.303 | 5.361 | 5.219 | 5.324 | 713,239 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.324 | 859,655 | -0.05(-1.01%) |
Apr 19, 2004 | 5.303 | 5.403 | 5.282 | 5.378 | 580,075 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.236 | 5.311 | 918,094 | +0.03(+0.55%) |
Apr 15, 2004 | 5.157 | 5.382 | 5.157 | 5.282 | 1,199,270 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.086 | 5.157 | 489,543 | -0.06(-1.12%) |
Apr 13, 2004 | 5.278 | 5.298 | 5.211 | 5.215 | 1,060,359 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,724 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,380 | -0.07(-1.28%) |
Apr 07, 2004 | 5.094 | 5.215 | 5.094 | 5.215 | 699,188 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.157 | 5.073 | 5.127 | 454,736 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.069 | 5.102 | 391,986 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.044 | 5.173 | 597,958 | +0.14(+2.82%) |
Apr 01, 2004 | 5.065 | 5.065 | 4.989 | 5.031 | 1,282,617 | -0.03(-0.66%) |
Mar 31, 2004 | 5.065 | 5.073 | 5.006 | 5.065 | 212,359 | +0.00(+0.00%) |
Mar 30, 2004 | 4.927 | 5.065 | 4.914 | 5.065 | 342,648 | +0.14(+2.80%) |
Mar 29, 2004 | 4.919 | 4.927 | 4.902 | 4.927 | 325,883 | +0.02(+0.34%) |
Mar 26, 2004 | 4.919 | 4.927 | 4.898 | 4.910 | 229,443 | -0.01(-0.17%) |
Mar 25, 2004 | 4.906 | 4.935 | 4.873 | 4.919 | 941,246 | +0.01(+0.17%) |
Mar 24, 2004 | 4.931 | 4.935 | 4.893 | 4.910 | 444,996 | +0.00(+0.00%) |
Mar 23, 2004 | 4.910 | 4.935 | 4.868 | 4.910 | 331,312 | +0.00(+0.00%) |
Mar 22, 2004 | 4.969 | 4.973 | 4.856 | 4.910 | 284,848 | -0.08(-1.59%) |
Mar 19, 2004 | 5.006 | 5.040 | 4.960 | 4.989 | 483,636 | -0.02(-0.33%) |
Mar 18, 2004 | 4.906 | 5.060 | 4.877 | 5.006 | 526,587 | +0.08(+1.70%) |
Mar 17, 2004 | 4.864 | 4.960 | 4.864 | 4.923 | 305,925 | +0.04(+0.77%) |
Mar 16, 2004 | 4.919 | 4.923 | 4.864 | 4.885 | 480,283 | -0.04(-0.85%) |
Mar 15, 2004 | 4.889 | 4.939 | 4.827 | 4.927 | 784,930 | +0.05(+1.11%) |
Mar 12, 2004 | 4.843 | 4.873 | 4.768 | 4.873 | 754,274 | +0.03(+0.60%) |
Mar 11, 2004 | 4.781 | 4.864 | 4.722 | 4.843 | 655,599 | +0.02(+0.43%) |
Mar 10, 2004 | 4.906 | 4.952 | 4.756 | 4.822 | 1,202,144 | -0.09(-1.79%) |
Mar 09, 2004 | 4.802 | 4.935 | 4.797 | 4.910 | 1,050,299 | +0.10(+2.08%) |
Mar 08, 2004 | 4.831 | 4.831 | 4.785 | 4.810 | 410,986 | -0.01(-0.17%) |
Mar 05, 2004 | 4.739 | 4.818 | 4.689 | 4.818 | 361,170 | +0.08(+1.67%) |
Mar 04, 2004 | 4.756 | 4.756 | 4.630 | 4.739 | 277,823 | -0.00(-0.09%) |
Mar 03, 2004 | 4.593 | 4.802 | 4.459 | 4.743 | 917,455 | -0.06(-1.22%) |
Mar 02, 2004 | 4.810 | 4.827 | 4.697 | 4.802 | 495,770 | -0.01(-0.17%) |
Mar 01, 2004 | 4.635 | 4.810 | 4.630 | 4.810 | 685,137 | +0.18(+3.78%) |
Feb 27, 2004 | 4.618 | 4.635 | 4.547 | 4.635 | 492,577 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.635 | 4.472 | 4.635 | 776,947 | +0.15(+3.26%) |
Feb 25, 2004 | 4.447 | 4.509 | 4.426 | 4.488 | 491,140 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.372 | 4.426 | 312,790 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.518 | 4.426 | 4.459 | 470,223 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.564 | 4.397 | 4.509 | 422,323 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.472 | 4.497 | 283,890 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.468 | 4.526 | 509,023 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.539 | 4.388 | 4.484 | 327,959 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.326 | 4.405 | 259,940 | +0.08(+1.83%) |
Feb 12, 2004 | 4.443 | 4.468 | 4.321 | 4.326 | 115,121 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.468 | 4.372 | 4.463 | 127,734 | +0.09(+2.00%) |
Feb 10, 2004 | 4.259 | 4.384 | 4.250 | 4.376 | 226,250 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.301 | 4.196 | 4.238 | 173,559 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,021 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.159 | 4.008 | 4.083 | 171,324 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.209 | 4.092 | 4.096 | 291,714 | -0.12(-2.78%) |
Feb 03, 2004 | 4.280 | 4.363 | 4.196 | 4.213 | 242,057 | -0.05(-1.18%) |
Feb 02, 2004 | 4.259 | 4.301 | 4.159 | 4.263 | 226,090 | -0.04(-0.87%) |
Jan 30, 2004 | 4.292 | 4.342 | 4.213 | 4.301 | 256,747 | -0.01(-0.19%) |
Jan 29, 2004 | 4.351 | 4.426 | 4.230 | 4.309 | 401,087 | -0.08(-1.90%) |
Jan 28, 2004 | 4.530 | 4.580 | 4.280 | 4.392 | 409,549 | -0.18(-3.93%) |
Jan 27, 2004 | 4.660 | 4.672 | 4.555 | 4.572 | 202,619 | -0.07(-1.44%) |
Jan 26, 2004 | 4.697 | 4.697 | 4.555 | 4.639 | 258,503 | -0.07(-1.51%) |
Jan 23, 2004 | 4.551 | 4.710 | 4.530 | 4.710 | 513,174 | +0.20(+4.44%) |
Jan 22, 2004 | 4.543 | 4.635 | 4.451 | 4.509 | 436,693 | -0.03(-0.55%) |
Jan 21, 2004 | 4.488 | 4.576 | 4.468 | 4.534 | 672,204 | +0.11(+2.45%) |
Jan 20, 2004 | 4.259 | 4.451 | 4.238 | 4.426 | 1,571,138 | +0.20(+4.85%) |
Jan 16, 2004 | 4.175 | 4.234 | 4.146 | 4.221 | 590,614 | +0.07(+1.71%) |
Jan 15, 2004 | 4.376 | 4.376 | 4.146 | 4.150 | 358,615 | -0.23(-5.15%) |
Jan 14, 2004 | 4.384 | 4.438 | 4.313 | 4.376 | 176,753 | +0.03(+0.58%) |
Jan 13, 2004 | 4.434 | 4.447 | 4.234 | 4.351 | 197,989 | -0.09(-1.98%) |
Jan 12, 2004 | 4.259 | 4.438 | 4.225 | 4.438 | 324,925 | +0.22(+5.25%) |
Jan 09, 2004 | 4.196 | 4.280 | 4.175 | 4.217 | 282,773 | +0.02(+0.50%) |
Jan 08, 2004 | 4.196 | 4.246 | 4.163 | 4.196 | 298,899 | +0.03(+0.60%) |
Jan 07, 2004 | 4.159 | 4.209 | 4.142 | 4.171 | 205,972 | +0.01(+0.20%) |
Jan 06, 2004 | 4.321 | 4.330 | 4.134 | 4.163 | 531,057 | -0.14(-3.20%) |
Jan 05, 2004 | 4.129 | 4.459 | 4.088 | 4.301 | 1,306,727 | +0.34(+8.54%) |
Jan 02, 2004 | 3.962 | 4.008 | 3.916 | 3.962 | 209,165 | +0.02(+0.42%) |
Dec 31, 2003 | 4.042 | 4.075 | 3.921 | 3.946 | 226,090 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.092 | 3.983 | 4.079 | 431,743 | +0.10(+2.63%) |
Dec 29, 2003 | 4.017 | 4.050 | 3.933 | 3.975 | 543,032 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.038 | 70,573 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,598 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,889 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,821 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,291 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,164 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,853 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.662 | 3.933 | 1,184,740 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,270 | +0.01(+0.23%) |
Dec 12, 2003 | 3.633 | 3.691 | 3.633 | 3.691 | 335,783 | +0.07(+1.96%) |
Dec 11, 2003 | 3.612 | 3.653 | 3.582 | 3.620 | 331,471 | -0.01(-0.34%) |
Dec 10, 2003 | 3.637 | 3.662 | 3.612 | 3.633 | 245,729 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,025 | +0.00(+0.00%) |
Dec 08, 2003 | 3.491 | 3.678 | 3.486 | 3.678 | 279,739 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.466 | 3.532 | 271,117 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,935 | +0.14(+4.19%) |
Dec 03, 2003 | 3.466 | 3.470 | 3.386 | 3.386 | 203,258 | -0.08(-2.29%) |
Dec 02, 2003 | 3.420 | 3.478 | 3.415 | 3.466 | 353,506 | +0.05(+1.34%) |
Dec 01, 2003 | 3.319 | 3.420 | 3.319 | 3.420 | 343,447 | +0.12(+3.67%) |
Nov 28, 2003 | 3.299 | 3.344 | 3.294 | 3.299 | 222,578 | +0.00(+0.00%) |
Nov 26, 2003 | 3.282 | 3.319 | 3.278 | 3.299 | 497,846 | +0.02(+0.51%) |
Nov 25, 2003 | 3.319 | 3.324 | 3.273 | 3.282 | 644,262 | -0.04(-1.13%) |
Nov 24, 2003 | 3.332 | 3.382 | 3.299 | 3.319 | 295,067 | +0.02(+0.51%) |
Nov 21, 2003 | 3.282 | 3.282 | 3.282 | 3.303 | 83,187 | +0.04(+1.28%) |
Nov 20, 2003 | 3.248 | 3.261 | 3.211 | 3.261 | 625,102 | +0.00(+0.13%) |
Nov 19, 2003 | 3.273 | 3.336 | 3.269 | 3.257 | 488,426 | -0.04(-1.27%) |
Nov 18, 2003 | 3.299 | 3.324 | 3.278 | 3.299 | 199,266 | +0.00(+0.00%) |
Nov 17, 2003 | 3.278 | 3.319 | 3.269 | 3.299 | 262,175 | -0.03(-0.88%) |
Nov 14, 2003 | 3.340 | 3.390 | 3.315 | 3.328 | 476,291 | +0.01(+0.25%) |
Nov 13, 2003 | 3.261 | 3.353 | 3.236 | 3.319 | 459,047 | +0.08(+2.58%) |
Nov 12, 2003 | 3.131 | 3.228 | 3.131 | 3.236 | 380,490 | +0.08(+2.38%) |
Nov 11, 2003 | 3.157 | 3.194 | 3.148 | 3.161 | 185,854 | -0.02(-0.66%) |
Nov 10, 2003 | 3.207 | 3.236 | 3.173 | 3.182 | 510,300 | -0.03(-0.78%) |
Nov 07, 2003 | 3.236 | 3.248 | 3.173 | 3.207 | 298,420 | -0.00(-0.13%) |
Nov 06, 2003 | 3.152 | 3.173 | 3.152 | 3.211 | 369,952 | +0.07(+2.12%) |
Nov 05, 2003 | 3.198 | 3.157 | 3.106 | 3.144 | 329,236 | -0.02(-0.66%) |
Nov 04, 2003 | 3.198 | 3.198 | 3.165 | 3.165 | 179,603 | -0.06(-1.81%) |
Nov 03, 2003 | 3.215 | 3.257 | 3.186 | 3.223 | 214,594 | +0.03(+0.92%) |
Oct 31, 2003 | 3.190 | 3.232 | 3.111 | 3.194 | 510,300 | +0.01(+0.26%) |
Oct 30, 2003 | 3.328 | 3.328 | 3.040 | 3.186 | 2,555,974 | -0.14(-4.27%) |
Oct 29, 2003 | 3.253 | 3.328 | 3.240 | 3.328 | 187,610 | +0.07(+2.18%) |
Oct 28, 2003 | 3.340 | 3.340 | 3.236 | 3.257 | 210,443 | -0.06(-1.76%) |
Oct 27, 2003 | 3.244 | 3.328 | 3.215 | 3.315 | 168,610 | +0.08(+2.32%) |
Oct 24, 2003 | 3.215 | 3.257 | 3.194 | 3.240 | 107,456 | +0.01(+0.39%) |
Oct 23, 2003 | 3.232 | 3.257 | 3.131 | 3.228 | 163,021 | -0.01(-0.26%) |
Oct 22, 2003 | 3.319 | 3.319 | 3.219 | 3.236 | 274,470 | -0.09(-2.76%) |
Oct 21, 2003 | 3.248 | 3.340 | 3.248 | 3.328 | 417,054 | +0.08(+2.57%) |
Oct 20, 2003 | 3.186 | 3.278 | 3.186 | 3.244 | 173,240 | +0.06(+1.83%) |
Oct 17, 2003 | 3.223 | 3.223 | 3.182 | 3.186 | 199,426 | +0.01(+0.26%) |
Oct 16, 2003 | 3.190 | 3.236 | 3.173 | 3.177 | 195,274 | +0.00(+0.00%) |
Oct 15, 2003 | 3.240 | 3.265 | 3.173 | 3.177 | 165,576 | -0.08(-2.31%) |
Oct 14, 2003 | 3.228 | 3.257 | 3.228 | 3.253 | 171,324 | +0.01(+0.26%) |
Oct 13, 2003 | 3.278 | 3.286 | 3.194 | 3.244 | 130,289 | -0.03(-1.02%) |
Oct 10, 2003 | 3.248 | 3.278 | 3.186 | 3.278 | 135,718 | +0.01(+0.26%) |
Oct 09, 2003 | 3.282 | 3.315 | 3.228 | 3.269 | 199,426 | -0.01(-0.38%) |
Oct 08, 2003 | 3.273 | 3.349 | 3.265 | 3.282 | 905,480 | +0.02(+0.64%) |
Oct 07, 2003 | 3.111 | 3.261 | 3.102 | 3.261 | 469,904 | +0.15(+4.83%) |
Oct 06, 2003 | 2.998 | 3.115 | 2.990 | 3.111 | 322,211 | +0.10(+3.19%) |
Oct 03, 2003 | 2.964 | 3.019 | 2.964 | 3.015 | 357,817 | +0.05(+1.83%) |
Oct 02, 2003 | 2.944 | 2.964 | 2.885 | 2.960 | 266,327 | +0.04(+1.29%) |